Taiwan Taffeta Fabric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	14.100	14.200	14.100	14.200	14.200	48,002
2025-05-05	14.150	14.150	14.050	14.150	14.150	12,118
2025-05-02	14.100	14.150	14.050	14.050	14.050	27,592
2025-04-30	14.150	14.150	14.050	14.100	14.100	8,000
2025-04-29	14.050	14.200	14.050	14.150	14.150	17,308
2025-04-28	14.150	14.200	13.900	14.000	14.000	36,585
2025-04-25	14.200	14.250	14.150	14.150	14.150	23,281
2025-04-24	14.400	14.450	14.100	14.200	14.200	10,062
2025-04-23	14.550	14.550	14.200	14.200	14.200	7,191
2025-04-22	13.650	14.550	13.650	14.550	14.550	22,270
2025-04-21	14.400	14.400	14.400	14.400	14.400	2,022
2025-04-18	14.550	14.600	14.100	14.200	14.200	37,151
2025-04-17	14.400	14.450	14.300	14.300	14.300	37,691
2025-04-16	14.450	14.500	14.300	14.400	14.400	63,368
2025-04-15	14.800	14.850	14.700	14.700	14.700	16,843
2025-04-14	15.450	15.750	14.650	14.650	14.650	115,475
2025-04-11	16.000	16.000	14.500	15.700	15.700	33,618
2025-04-10	16.200	16.200	15.550	16.000	16.000	186,163
2025-04-09	13.200	14.750	13.050	14.750	14.750	158,520
2025-04-08	13.100	13.800	13.100	13.450	13.450	170,731
2025-04-07	14.550	14.550	14.550	14.550	14.550	54,760
2025-04-02	16.100	16.150	16.050	16.150	16.150	10,269
2025-04-01	16.150	16.200	16.150	16.150	16.150	12,103
2025-03-31	16.650	16.650	16.100	16.100	16.100	76,891
2025-03-28	17.350	17.450	16.800	16.800	16.800	68,861
2025-03-27	17.100	17.400	16.900	17.350	17.350	209,596
2025-03-26	17.050	17.100	16.800	17.100	17.100	173,170
2025-03-25	17.000	17.100	16.700	17.050	17.050	252,776
2025-03-24	16.750	17.000	16.750	17.000	17.000	208,918
2025-03-21	16.100	16.800	16.100	16.750	16.750	188,598
2025-03-20	15.700	16.200	15.650	16.100	16.100	118,564
2025-03-19	15.850	15.950	15.600	15.600	15.600	101,439
2025-03-18	15.800	15.950	15.800	15.850	15.850	67,015
2025-03-17	15.650	15.950	15.500	15.750	15.750	62,621
2025-03-14	15.500	15.800	15.450	15.750	15.750	482,064
2025-03-13	15.500	15.700	15.300	15.450	15.450	146,469
2025-03-12	15.500	15.650	15.350	15.450	15.450	162,156
2025-03-11	15.650	15.700	15.600	15.600	15.600	46,767
2025-03-10	15.800	15.900	15.600	15.900	15.900	48,101
2025-03-07	15.550	15.850	15.550	15.850	15.850	33,056
2025-03-06	15.600	15.800	15.550	15.800	15.800	34,024
2025-03-05	15.550	15.800	15.550	15.800	15.800	27,552
2025-03-04	15.350	15.700	15.350	15.650	15.650	39,062
2025-03-03	15.650	15.700	15.650	15.700	15.700	10,595
2025-02-27	15.500	15.650	15.500	15.650	15.650	33,385
2025-02-26	15.700	15.700	15.550	15.550	15.550	57,817
2025-02-25	15.750	15.750	15.550	15.700	15.700	30,923
2025-02-24	15.650	15.750	15.500	15.750	15.750	39,373
2025-02-21	15.550	15.650	15.400	15.650	15.650	88,945
2025-02-20	15.350	15.550	15.350	15.550	15.550	33,754
2025-02-19	15.300	15.450	15.300	15.450	15.450	37,441
2025-02-18	15.350	15.500	15.350	15.400	15.400	22,089
2025-02-17	15.500	15.650	15.500	15.550	15.550	71,089
2025-02-14	15.300	15.500	15.250	15.500	15.500	79,153
2025-02-13	15.250	15.500	15.250	15.450	15.450	33,516
2025-02-12	15.250	15.400	15.200	15.400	15.400	37,443
2025-02-11	15.200	15.550	15.150	15.500	15.500	42,320
2025-02-10	15.050	15.600	15.050	15.600	15.600	36,430
2025-02-07	15.350	15.500	15.350	15.500	15.500	26,486
2025-02-06	15.050	15.500	15.050	15.500	15.500	144,289

← NewerPage 7 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-14	0.5000 TWD
2021-09-02	0.2000 TWD
2020-08-21	0.2586 TWD
2019-07-16	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.